Vortex Energy Corp. (CSE:VRTX)
Canada
· Delayed Price · Currency is CAD 0.6300
+0.0600 (10.53%)
Jun 20, 2025, 4:00 PM EDT
Vortex Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | - | 3.17% | 62,721 |
| Jun 26, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | 3.28% | 3,100 |
| Jun 25, 2025 | 0.66 | 0.66 | 0.61 | 0.61 | - | -7.58% | 24,500 |
| Jun 24, 2025 | 0.65 | 0.66 | 0.64 | 0.66 | - | 4.76% | 15,500 |
| Jun 23, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | - | 11,670 |
| Jun 20, 2025 | 0.58 | 0.63 | 0.58 | 0.63 | - | 10.53% | 32,000 |
| Jun 19, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | - | 5.56% | 1,000 |
| Jun 18, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | - | 1.89% | 1,500 |
| Jun 17, 2025 | 0.56 | 0.58 | 0.52 | 0.53 | - | -5.36% | 15,143 |
| Jun 16, 2025 | 0.55 | 0.58 | 0.55 | 0.56 | - | 3.70% | 21,635 |
| Jun 13, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | 1.89% | 2,500 |
| Jun 12, 2025 | 0.54 | 0.55 | 0.53 | 0.53 | - | 1.92% | 18,700 |
| Jun 11, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | 10,020 |
| Jun 10, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | - | 15.56% | 50,600 |
| Jun 9, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | - | 2.27% | 18,540 |
| Jun 6, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | - | 12.82% | 5,000 |
| Jun 5, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| Jun 4, 2025 | 0.41 | 0.42 | 0.38 | 0.39 | - | - | 154,050 |
| Jun 3, 2025 | 0.69 | 0.75 | 0.38 | 0.39 | - | -2.50% | 37,516 |
| Jun 2, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | -2.44% | 10,000 |
| May 30, 2025 | 0.42 | 0.82 | 0.39 | 0.41 | - | -2.38% | 15,590 |
| May 29, 2025 | 0.52 | 0.55 | 0.42 | 0.42 | - | -16.00% | 36,770 |
| May 28, 2025 | 0.57 | 0.57 | 0.50 | 0.50 | - | -21.88% | 29,550 |
| May 27, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | - | 1.59% | 4,581 |
| May 26, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | -1.56% | 5,750 |
| May 23, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | - | - | 7,334 |
| May 22, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | - | - |
| May 21, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | - | - |
| May 20, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | 6.67% | 2,000 |
| May 16, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | - |
| May 15, 2025 | 0.65 | 0.65 | 0.60 | 0.60 | - | 51.90% | 1,843 |
| May 14, 2025 | 0.32 | 0.65 | 0.32 | 0.40 | - | -1.25% | 32,400 |
| May 13, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| May 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 5.26% | 1,877 |
| May 9, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | - |
| May 8, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | 8.57% | 1,520 |
| May 7, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| May 6, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| May 5, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -7.89% | 2,000 |
| May 2, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | - | 11.76% | 3,408 |
| May 1, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | -10.53% | 3,750 |
| Apr 30, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | - | 15.15% | 3,501 |
| Apr 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| Apr 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | 1,500 |
| Apr 25, 2025 | 0.36 | 0.36 | 0.33 | 0.33 | - | -2.94% | 5,000 |
| Apr 24, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| Apr 23, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | - | -19.05% | 10,001 |
| Apr 22, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | - | 29.23% | 16,500 |
| Apr 21, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| Apr 17, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | -1.52% | 600 |